Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.541 | 9.541 | 9.481 | 9.541 | 2,180 | +0.15(+1.61%) |
May 30, 2017 | 10.12 | 10.12 | 9.390 | 9.390 | 5,343 | -0.57(-5.76%) |
May 26, 2017 | 10.02 | 10.02 | 9.571 | 9.964 | 1,586 | +0.57(+6.11%) |
May 25, 2017 | 9.934 | 9.934 | 9.390 | 9.390 | 5,388 | -0.03(-0.32%) |
May 22, 2017 | 9.421 | 9.421 | 9.421 | 3 | -0.15(-1.58%) | |
May 19, 2017 | 9.437 | 9.571 | 9.360 | 9.571 | 5,607 | +0.00(+0.03%) |
May 18, 2017 | 9.571 | 9.753 | 9.511 | 9.568 | 2,702 | +0.10(+1.08%) |
May 17, 2017 | 9.541 | 9.602 | 9.466 | 9.466 | 7,630 | +0.05(+0.48%) |
May 16, 2017 | 9.421 | 9.421 | 9.421 | 9.421 | 246 | -0.15(-1.58%) |
May 15, 2017 | 9.571 | 9.571 | 9.571 | 9.571 | 278 | +0.18(+1.93%) |
May 11, 2017 | 9.390 | 9.390 | 9.390 | 531 | -0.09(-0.96%) | |
May 10, 2017 | 9.360 | 9.481 | 9.360 | 9.481 | 953 | +0.15(+1.62%) |
May 09, 2017 | 9.390 | 9.410 | 9.330 | 9.330 | 5,371 | -0.16(-1.67%) |
May 08, 2017 | 9.360 | 9.488 | 9.330 | 9.488 | 2,232 | +0.16(+1.70%) |
May 05, 2017 | 9.330 | 9.330 | 9.330 | 9.330 | 1,675 | +0.12(+1.28%) |
May 04, 2017 | 9.239 | 9.270 | 9.179 | 9.212 | 3,022 | -0.09(-0.94%) |
May 03, 2017 | 9.571 | 9.571 | 9.209 | 9.300 | 6,120 | -0.15(-1.60%) |
May 02, 2017 | 9.632 | 9.632 | 9.451 | 9.451 | 6,264 | -0.18(-1.88%) |
May 01, 2017 | 9.662 | 9.692 | 9.632 | 9.632 | 915 | -0.06(-0.62%) |
Apr 28, 2017 | 9.692 | 9.692 | 9.602 | 9.692 | 3,245 | -0.09(-0.93%) |
Apr 27, 2017 | 9.813 | 9.843 | 9.722 | 9.783 | 1,263 | +0.12(+1.22%) |
Apr 26, 2017 | 9.665 | 9.665 | 9.665 | 9.665 | 975 | +0.00(+0.03%) |
Apr 25, 2017 | 9.904 | 9.914 | 9.662 | 9.662 | 15,883 | -0.24(-2.44%) |
Apr 24, 2017 | 10.12 | 10.12 | 9.904 | 9.904 | 2,442 | -0.12(-1.20%) |
Apr 21, 2017 | 9.943 | 10.02 | 9.904 | 10.02 | 2,147 | +0.10(+1.01%) |
Apr 20, 2017 | 9.904 | 9.925 | 9.904 | 9.925 | 1,881 | +0.01(+0.13%) |
Apr 19, 2017 | 9.934 | 9.934 | 9.901 | 9.912 | 3,499 | +0.06(+0.63%) |
Apr 18, 2017 | 9.826 | 9.861 | 9.826 | 9.850 | 3,573 | -0.08(-0.84%) |
Apr 17, 2017 | 9.937 | 9.964 | 9.934 | 9.934 | 4,086 | -0.04(-0.40%) |
Apr 13, 2017 | 10.02 | 10.02 | 9.974 | 9.974 | 6,421 | +0.01(+0.10%) |
Apr 12, 2017 | 9.665 | 9.964 | 9.662 | 9.964 | 3,856 | +0.20(+2.04%) |
Apr 11, 2017 | 9.791 | 9.824 | 9.711 | 9.765 | 8,402 | +0.12(+1.23%) |
Apr 10, 2017 | 9.707 | 9.851 | 9.646 | 9.646 | 4,560 | -0.03(-0.31%) |
Apr 07, 2017 | 9.805 | 9.839 | 9.557 | 9.676 | 4,162 | -0.09(-0.91%) |
Apr 06, 2017 | 9.791 | 9.791 | 9.765 | 9.765 | 827 | +0.06(+0.61%) |
Apr 05, 2017 | 9.676 | 9.735 | 9.676 | 9.705 | 3,835 | +0.06(+0.62%) |
Apr 04, 2017 | 9.587 | 9.661 | 9.587 | 9.646 | 1,689 | +0.06(+0.62%) |
Apr 03, 2017 | 9.557 | 9.587 | 9.468 | 9.587 | 4,282 | +0.03(+0.31%) |
Mar 31, 2017 | 9.587 | 9.646 | 9.557 | 9.557 | 800 | -0.13(-1.38%) |
Mar 30, 2017 | 9.557 | 9.691 | 9.557 | 9.691 | 478 | +0.10(+1.09%) |
Mar 29, 2017 | 9.471 | 9.676 | 9.471 | 9.587 | 1,869 | -0.08(-0.86%) |
Mar 28, 2017 | 9.527 | 9.670 | 9.527 | 9.670 | 854 | +0.14(+1.50%) |
Mar 27, 2017 | 9.735 | 9.735 | 9.498 | 9.527 | 3,055 | -0.18(-1.83%) |
Mar 24, 2017 | 9.735 | 9.735 | 9.705 | 9.705 | 1,381 | +0.24(+2.51%) |
Mar 23, 2017 | 9.854 | 9.854 | 9.468 | 9.468 | 1,091 | -0.39(-3.92%) |
Mar 22, 2017 | 9.676 | 9.883 | 9.468 | 9.854 | 2,142 | +0.24(+2.47%) |
Mar 21, 2017 | 9.854 | 9.856 | 9.587 | 9.616 | 19,829 | +0.00(+0.00%) |
Mar 20, 2017 | 9.616 | 9.616 | 9.616 | 9.616 | 1,362 | -0.18(-1.82%) |
Mar 17, 2017 | 9.503 | 9.794 | 9.503 | 9.794 | 5,156 | +0.00(+0.00%) |
Mar 16, 2017 | 9.735 | 9.794 | 9.735 | 9.794 | 1,101 | +0.37(+3.90%) |
Mar 15, 2017 | 9.313 | 9.658 | 9.313 | 9.427 | 3,313 | -0.18(-1.83%) |
Mar 13, 2017 | 9.603 | 9.603 | 9.603 | 141 | -0.03(-0.30%) | |
Mar 10, 2017 | 9.456 | 9.632 | 9.398 | 9.632 | 4,397 | +0.35(+3.79%) |
Mar 09, 2017 | 9.193 | 9.661 | 9.134 | 9.281 | 24,632 | +0.15(+1.60%) |
Mar 08, 2017 | 9.162 | 9.164 | 9.134 | 9.134 | 748 | -0.05(-0.54%) |
Mar 07, 2017 | 9.134 | 9.184 | 9.134 | 9.184 | 1,950 | +0.05(+0.54%) |
Mar 06, 2017 | 9.140 | 9.161 | 9.134 | 9.134 | 987 | -0.00(-0.03%) |
Mar 03, 2017 | 9.134 | 9.137 | 9.134 | 9.137 | 683 | -0.06(-0.61%) |
Mar 02, 2017 | 9.134 | 9.193 | 9.134 | 9.193 | 1,666 | +0.00(+0.00%) |